- 2498
- 2026/09/25
- 時価
- 392億円
- PER 予
- 9.49倍
- 2010年以降
- 赤字-13.37倍
（2010-2025年） - PBR
- 1.21倍
- 2010年以降
- 0.21-1.73倍
（2010-2025年） - 配当 予
- 4.09%
- ROE 予
- 12.71%
- ROA 予
- 4.85%
- 資料
- Link
- CSV,JSON
オリエンタルコンサルタンツ HD（2498）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,180
- 始値
- 3,180
- 高値
- 3,190
- 安値
- 3,155
- 終値 -0.16%
- 3,175
- 出来高 +67.59%
- 18,100
乖離率
- 株価（5日）
移動平均値 - +0.83%
3,149 - 株価（25日）
移動平均値 - -0.31%
3,185 - 出来高（5日）
移動平均値 - +64.85%
10,980
2026/04/28～2026/09/25
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/25 | 3,180 | 3,190 | 3,155 | 3,175 | -0.16% | 18,100 | - | -0.31% | - | - |
| 09/24 | 3,165 | 3,185 | 3,160 | 3,180 | +1.27% | 10,800 | - | -0.22% | - | - |
| 09/18 | 3,165 | 3,165 | 3,115 | 3,140 | 0% | 4,600 | - | -1.51% | - | - |
| 09/17 | 3,135 | 3,140 | 3,105 | 3,140 | +0.96% | 10,100 | - | -1.72% | - | - |
| 09/16 | 3,155 | 3,155 | 3,085 | 3,110 | -1.43% | 11,300 | - | -2.81% | - | - |
| 09/15 | 3,125 | 3,155 | 3,120 | 3,155 | +0.96% | 8,000 | - | -1.56% | - | - |
| 09/14 | 3,090 | 3,135 | 3,090 | 3,125 | +0.97% | 6,000 | - | -2.59% | - | - |
| 09/11 | 3,105 | 3,125 | 3,095 | 3,095 | -1.12% | 8,900 | - | -3.58% | - | - |
| 09/10 | 3,120 | 3,130 | 3,105 | 3,130 | -0.32% | 6,700 | - | -2.58% | - | - |
| 09/09 | 3,160 | 3,170 | 3,130 | 3,140 | -1.1% | 10,200 | - | -2.33% | - | - |
| 09/08 | 3,195 | 3,195 | 3,165 | 3,175 | -0.31% | 4,600 | - | -1.31% | - | - |
| 09/07 | 3,195 | 3,195 | 3,170 | 3,185 | 0% | 6,800 | - | -1.09% | - | - |
| 09/04 | 3,190 | 3,195 | 3,165 | 3,185 | -0.16% | 8,000 | - | -1.03% | - | - |
| 09/03 | 3,205 | 3,230 | 3,160 | 3,190 | -0.31% | 9,800 | - | -0.81% | - | - |
| 09/02 | 3,250 | 3,250 | 3,200 | 3,200 | -1.39% | 10,400 | - | -0.44% | - | - |
| 09/01 | 3,215 | 3,250 | 3,215 | 3,245 | -0.76% | 7,100 | - | +1% | - | - |
| 08/31 | 3,240 | 3,275 | 3,235 | 3,270 | +1.08% | 7,300 | - | +1.87% | - | - |
| 08/28 | 3,200 | 3,285 | 3,190 | 3,235 | +1.09% | 12,500 | - | +0.9% | - | - |
| 08/27 | 3,235 | 3,235 | 3,180 | 3,200 | -0.16% | 7,200 | - | -0.12% | - | - |
| 08/26 | 3,200 | 3,220 | 3,190 | 3,205 | +0.16% | 9,900 | - | 0% | - | - |
| 08/25 | 3,210 | 3,230 | 3,200 | 3,200 | -0.31% | 14,100 | - | -0.09% | - | - |
| 08/24 | 3,170 | 3,245 | 3,160 | 3,210 | -3.02% | 42,700 | - | +0.44% | - | - |
| 08/21 | 3,255 | 3,325 | 3,200 | 3,310 | +1.69% | 20,300 | - | +3.66% | - | - |
| 08/20 | 3,170 | 3,285 | 3,155 | 3,255 | +2.68% | 12,500 | - | +2.2% | - | - |
| 08/19 | 3,230 | 3,230 | 3,150 | 3,170 | -2.01% | 14,300 | - | -0.28% | - | - |
| 08/18 | 3,210 | 3,300 | 3,190 | 3,235 | +1.41% | 23,300 | - | +1.79% | - | - |
| 08/17 | 3,190 | 3,250 | 3,150 | 3,190 | -4.2% | 22,600 | - | +0.5% | - | - |
| 08/14 | 3,270 | 3,330 | 3,250 | 3,330 | +2.15% | 9,700 | - | +4.95% | - | - |
| 08/13 | 3,250 | 3,280 | 3,250 | 3,260 | +0.62% | 3,700 | - | +2.94% | - | - |
| 08/12 | 3,240 | 3,250 | 3,200 | 3,240 | +0.62% | 4,500 | - | +2.47% | - | - |
| 08/10 | 3,200 | 3,220 | 3,185 | 3,220 | +1.42% | 4,500 | - | +2% | - | - |
| 08/07 | 3,155 | 3,190 | 3,150 | 3,175 | +0.16% | 7,900 | - | +0.73% | - | - |
| 08/06 | 3,190 | 3,200 | 3,155 | 3,170 | -0.63% | 3,300 | - | +0.7% | - | - |
| 08/05 | 3,180 | 3,195 | 3,155 | 3,190 | 0% | 2,100 | - | +1.53% | - | - |
| 08/04 | 3,185 | 3,190 | 3,170 | 3,190 | -1.24% | 2,200 | - | +1.75% | - | - |
| 08/03 | 3,165 | 3,230 | 3,165 | 3,230 | +2.87% | 2,500 | - | +3.33% | - | - |
| 07/31 | 3,200 | 3,200 | 3,140 | 3,140 | -0.32% | 1,200 | - | +0.8% | - | - |
| 07/30 | 3,140 | 3,200 | 3,140 | 3,150 | +0.48% | 1,800 | - | +1.42% | - | - |
| 07/29 | 3,200 | 3,200 | 3,135 | 3,135 | -1.26% | 3,500 | - | +1.23% | - | - |
| 07/28 | 3,175 | 3,175 | 3,175 | 3,175 | +0.32% | 100 | - | +2.72% | - | - |
| 07/27 | 3,185 | 3,185 | 3,130 | 3,165 | -0.31% | 1,100 | - | +2.63% | - | - |
| 07/24 | 3,150 | 3,190 | 3,150 | 3,175 | 0% | 1,200 | - | +3.18% | - | - |
| 07/23 | 3,235 | 3,235 | 3,175 | 3,175 | -1.85% | 2,300 | - | +3.49% | - | - |
| 07/22 | 3,145 | 3,235 | 3,145 | 3,235 | +2.86% | 12,200 | - | +5.72% | - | - |
| 07/21 | 3,100 | 3,150 | 3,045 | 3,145 | +3.8% | 4,100 | - | +3.15% | - | - |
| 07/17 | 3,110 | 3,110 | 3,030 | 3,030 | -3.04% | 4,000 | - | -0.33% | - | - |
| 07/16 | 3,120 | 3,125 | 3,100 | 3,125 | +0.16% | 700 | - | +3% | - | - |
| 07/15 | 3,120 | 3,135 | 3,100 | 3,120 | +0.16% | 2,900 | - | +3.17% | - | - |
| 07/14 | 3,165 | 3,165 | 3,100 | 3,115 | -0.32% | 3,400 | - | +3.25% | - | - |
| 07/13 | 3,185 | 3,185 | 3,105 | 3,125 | -0.64% | 4,800 | - | +3.82% | - | - |
| 07/10 | 3,160 | 3,160 | 3,145 | 3,145 | -0.47% | 1,300 | - | +4.73% | - | - |
| 07/09 | 3,155 | 3,185 | 3,140 | 3,160 | -0.94% | 2,600 | - | +5.47% | - | - |
| 07/08 | 3,120 | 3,195 | 3,110 | 3,190 | +2.24% | 5,500 | - | +6.83% | - | - |
| 07/07 | 3,110 | 3,125 | 3,110 | 3,120 | -0.16% | 1,100 | - | +4.91% | - | - |
| 07/06 | 3,140 | 3,140 | 3,100 | 3,125 | +1.3% | 3,300 | - | +5.36% | - | - |
| 07/03 | 3,055 | 3,090 | 3,055 | 3,085 | 0% | 3,700 | - | +4.33% | - | - |
| 07/02 | 3,000 | 3,095 | 3,000 | 3,085 | +2.32% | 6,500 | - | +4.47% | - | - |
| 07/01 | 2,999 | 3,015 | 2,980 | 3,015 | +0.17% | 2,300 | - | +2.2% | - | - |
| 06/30 | 2,983 | 3,020 | 2,979 | 3,010 | +1.07% | 3,700 | - | +2% | - | - |
| 06/29 | 2,949 | 3,030 | 2,949 | 2,978 | +0.98% | 6,800 | - | +0.88% | - | - |
| 06/26 | 2,892 | 2,949 | 2,892 | 2,949 | +1.13% | 4,500 | - | -0.17% | - | - |
| 06/25 | 2,916 | 2,944 | 2,890 | 2,916 | -0.41% | 8,700 | - | -1.42% | - | - |
| 06/24 | 2,942 | 2,942 | 2,921 | 2,928 | -1.91% | 7,500 | - | -1.15% | - | - |
| 06/23 | 2,972 | 2,985 | 2,950 | 2,985 | -0.17% | 4,600 | - | +0.67% | - | - |
| 06/22 | 2,990 | 3,005 | 2,966 | 2,990 | +0.07% | 3,900 | - | +0.78% | - | - |
| 06/19 | 2,965 | 2,988 | 2,965 | 2,988 | +0.84% | 1,300 | - | +0.71% | - | - |
| 06/18 | 2,980 | 3,010 | 2,957 | 2,963 | -0.5% | 7,700 | - | -0.1% | - | - |
| 06/17 | 2,923 | 2,985 | 2,923 | 2,978 | +0.98% | 4,100 | - | +0.34% | - | - |
| 06/16 | 2,928 | 2,949 | 2,912 | 2,949 | +0.75% | 1,800 | - | -0.81% | - | - |
| 06/15 | 2,920 | 2,947 | 2,890 | 2,927 | +1.99% | 11,400 | - | -1.75% | - | - |
| 06/12 | 2,880 | 2,902 | 2,853 | 2,870 | -0.69% | 15,300 | - | -3.88% | - | - |
| 06/11 | 2,900 | 2,929 | 2,844 | 2,890 | -1.83% | 20,700 | - | -3.54% | - | - |
| 06/10 | 2,945 | 2,950 | 2,900 | 2,944 | +0.14% | 3,900 | - | -2% | - | - |
| 06/09 | 2,993 | 2,995 | 2,940 | 2,940 | -0.44% | 5,200 | - | -2.26% | - | - |
| 06/08 | 2,969 | 2,985 | 2,940 | 2,953 | -0.4% | 3,700 | - | -1.99% | - | - |
| 06/05 | 2,881 | 2,967 | 2,881 | 2,965 | +2.24% | 8,600 | - | -1.82% | - | - |
| 06/04 | 2,918 | 2,918 | 2,879 | 2,900 | -0.17% | 4,200 | - | -4.13% | - | - |
| 06/03 | 2,901 | 2,930 | 2,863 | 2,905 | +0.14% | 8,600 | - | -4.25% | - | - |
| 06/02 | 2,900 | 2,927 | 2,850 | 2,901 | -0.41% | 20,300 | - | -4.64% | - | - |
| 06/01 | 2,990 | 2,990 | 2,857 | 2,913 | -2.51% | 38,700 | - | -4.4% | - | - |
| 05/29 | 3,005 | 3,020 | 2,985 | 2,988 | -0.57% | 12,800 | - | -2.1% | - | - |
| 05/28 | 3,015 | 3,035 | 3,000 | 3,005 | -0.99% | 6,600 | - | -1.6% | - | - |
| 05/27 | 3,020 | 3,050 | 3,020 | 3,035 | -0.49% | 5,500 | - | -0.72% | - | - |
| 05/26 | 3,000 | 3,050 | 2,990 | 3,050 | +1.33% | 15,900 | - | -0.26% | - | - |
| 05/25 | 3,115 | 3,115 | 3,000 | 3,010 | -1.15% | 32,800 | - | -1.6% | - | - |
| 05/22 | 3,030 | 3,060 | 3,010 | 3,045 | +0.66% | 7,300 | - | -0.56% | - | - |
| 05/21 | 3,000 | 3,025 | 3,000 | 3,025 | +0.83% | 3,300 | - | -1.24% | - | - |
| 05/20 | 3,030 | 3,030 | 2,973 | 3,000 | -0.99% | 8,700 | - | -2.18% | - | - |
| 05/19 | 2,990 | 3,050 | 2,990 | 3,030 | +1.34% | 11,700 | - | -1.37% | - | - |
| 05/18 | 3,030 | 3,030 | 2,985 | 2,990 | +0.44% | 8,600 | - | -2.8% | - | - |
| 05/15 | 3,015 | 3,015 | 2,970 | 2,977 | -1.26% | 14,800 | - | -3.38% | - | - |
| 05/14 | 3,080 | 3,090 | 2,997 | 3,015 | -2.43% | 22,100 | - | -2.33% | - | - |
| 05/13 | 3,090 | 3,090 | 3,050 | 3,090 | -0.32% | 6,800 | - | 0% | - | - |
| 05/12 | 3,100 | 3,165 | 3,080 | 3,100 | -0.64% | 5,200 | - | +0.32% | - | - |
| 05/11 | 3,120 | 3,140 | 3,105 | 3,120 | +0.48% | 6,100 | - | +0.94% | - | - |
| 05/08 | 3,100 | 3,105 | 3,075 | 3,105 | +0.16% | 3,200 | - | +0.52% | - | - |
| 05/07 | 3,070 | 3,115 | 3,070 | 3,100 | +1.81% | 4,000 | - | +0.42% | - | - |
| 05/01 | 3,100 | 3,100 | 3,045 | 3,045 | -0.81% | 4,700 | - | -1.42% | - | - |
| 04/30 | 3,085 | 3,085 | 3,050 | 3,070 | -1.76% | 2,000 | - | -0.68% | - | - |
| 04/28 | 3,110 | 3,125 | 3,080 | 3,125 | +1.3% | 5,700 | - | +0.97% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 9月期 | 250 500 5/19 | 140 280 9/16 | 45,800 22,900 12/20 | - | - | +19.06% 5/20 | -43.93% 10/8 |
| 2009年 9月期 | 200 399 12/16 | 76 151 10/8 | 37,600 18,800 4/15 | - | - | +24.37% 12/15 | -13.56% 4/27 |
| 2010年 9月期 | 171 342 1/25 | 121 242 11/19 | 32,200 16,100 4/2 | - | - | +16.15% 1/26 | -9.03% 11/26 |
| 2011年 9月期 | 214 428 4/26 | 106 211 9/29 | 388,400 194,200 4/25 | 24億9952万 | 12億3224万 | +37.37% 4/18 | -20.73% 5/13 |
| 2012年 9月期 | 216 432 8/20 | 92 183 11/22 | 1,463,400 731,700 8/20 | 25億2288万 | 10億6872万 | +54.72% 8/17 | -13.43% 7/24 |
| 2013年 9月期 | 360 720 3/12 | 128 255 10/15 | 703,200 351,600 11/15 | 42億480万 | 14億8920万 | +51.03% 1/8 | -15.02% 6/7 |
| 2014年 9月期 | 590 1,180 7/29 | 251 502 11/1 | 1,074,400 537,200 11/12 | 68億9169万 | 29億3168万 | +50.81% 11/11 | -16.83% 8/14 |
| 2015年 9月期 | 528 1,056 10/1 | 280 559 9/30 | 940,000 470,000 11/18 | 61億6748万 | 32億6479万 | +10.09% 10/26 | -19.95% 11/19 |
| 2016年 9月期 | 437 874 12/22 | 268 535 2/12 | 860,800 430,400 4/19 | 51億452万 | 31億2462万 | +33.31% 4/19 | -20.46% 2/12 |
| 2017年 9月期 | 682 1,363 6/13 | 350 700 11/9 | 714,400 357,200 3/7 | 82億8829万 | 40億8829万 | +18.26% 6/19 | -4.8% 4/17 |
| 2018年 9月期 | 1,212 2,424 9/28 | 678 1,355 10/2 | 93,400 46,700 8/15 | 147億4015万 | 82億3964万 | +28.51% 12/26 | -13.58% 2/6 |
| 2019年 9月期 | 1,250 2,499 10/2 | 840 1,680 12/25 | 62,400 31,200 8/15 | 151億9621万 | 102億1594万 | +10.59% 5/15 | -17.65% 12/25 |
| 2020年 9月期 | 1,803 3,605 1/17 | 767 1,534 3/19 | 327,800 163,900 5/26 | 219億2171万 | 93億2813万 | +28.22% 12/11 | -40.13% 3/19 |
| 2021年 9月期 | 1,643 3,285 9/17 | 916 1,832 11/20 | 193,600 96,800 12/11 | 199億7582万 | 111億4024万 | +15.05% 12/14 | -9.39% 11/6 |
| 2022年 9月期 | 1,798 3,595 12/16 | 1,118 2,236 3/10 | 27,000 13,500 12/10 | 218億6090万 | 136億4009万 | +12.04% 4/14 | -17.87% 3/9 |
| 2023年 9月期 | 1,635 3,270 8/1 | 1,238 2,476 8/15 | 125,800 62,900 8/7 | 200億3241万 | 151億6827万 | +10.72% 5/19 | -16.46% 8/14 |
| 2024年 9月期 | 2,400 4,800 9/24 | 1,251 2,502 10/3 | 191,800 95,900 8/23 | 295億4505万 | 153億2755万 | +33.9% 8/30 | -22.53% 8/5 |
| 2025年 9月期 | 3,600 7,200 8/26 | 2,015 4,030 11/5 | 141,200 70,600 8/25 | 444億1982万 | 248億553万 | +26.07% 8/25 | -14.61% 4/7 |
| 最新 | 3,175 2026/9/25 | 18,100 | 392億4217万 | -0.31% 3,185 | |||
年間値上がり率
- 2007/12/26 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/26 vs 2007/12/26
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/26
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 93%（1.93倍）
- 2013/12/30 vs 2012/12/28
- 91%（1.91倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 117%（2.17倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 56%（1.56倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 79%（1.79倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/09/25 vs 2025/12/30
- 0%（1倍）
- 過去安値
76円（2008/10/08） - 4105%（42.05倍）
3,175円（9/25）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
